KissMeData/054930/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,193900,284207650,24500,24500,24500,24500,750
20250114,193800,284207650,24500,24500,24500,24500,0
20250114,193700,284207650,24500,24500,24500,24500,0
20250114,193600,284207650,24500,24500,24500,24500,0
20250114,193500,284207650,24500,24500,24500,24500,0
20250114,193400,284207650,24500,24500,24500,24500,0
20250114,193300,284207650,24500,24500,24500,24500,0
20250114,193200,284207650,24500,24500,24500,24500,0
20250114,193100,284207650,24500,24500,24500,24500,0
20250114,193000,284207650,24500,24500,24500,24500,0
20250114,192900,284207650,24500,24500,24500,24500,0
20250114,192800,284207650,24500,24500,24500,24500,0
20250114,192700,284207650,24500,24500,24500,24500,0
20250114,192600,284207650,24500,24500,24500,24500,0
20250114,192500,284207650,24500,24500,24500,24500,0
20250114,192400,284207650,24500,24500,24500,24500,0
20250114,192300,284207650,24500,24500,24500,24500,0
20250114,192200,284207650,24500,24500,24500,24500,0
20250114,192100,284207650,24500,24500,24500,24500,0
20250114,192000,284207650,24500,24500,24500,24500,0
20250114,191900,284207650,24500,24500,24500,24500,0
20250114,191800,284207650,24500,24500,24500,24500,0
20250114,191700,284207650,24500,24500,24500,24500,0
20250114,191600,284207650,24500,24500,24500,24500,0
20250114,191500,284207650,24500,24500,24500,24500,0
20250114,191400,284207650,24500,24500,24500,24500,0
20250114,191300,284207650,24500,24500,24500,24500,0
20250114,191200,284207650,24500,24500,24500,24500,0
20250114,191100,284207650,24500,24500,24500,24500,0
20250114,191000,284207650,24500,24500,24500,24500,0
20250114,190900,284207650,24500,24500,24500,24500,750
20250114,190800,284207650,24500,24500,24500,24500,0
20250114,190700,284207650,24500,24500,24500,24500,0
20250114,190600,284207650,24500,24500,24500,24500,0
20250114,190500,284207650,24500,24500,24500,24500,0
20250114,190400,284207650,24500,24500,24500,24500,0
20250114,190300,284207650,24500,24500,24500,24500,0
20250114,190200,284207650,24500,24500,24500,24500,0
20250114,190100,284207650,24500,24500,24500,24500,0
20250114,190000,284207650,24500,24500,24500,24500,0
20250114,185900,284207650,24500,24500,24500,24500,0
20250114,185800,284207650,24500,24500,24500,24500,0
20250114,185700,284207650,24500,24500,24500,24500,0
20250114,185600,284207650,24500,24500,24500,24500,0
20250114,185500,284207650,24500,24500,24500,24500,0
20250114,185400,284207650,24500,24500,24500,24500,0
20250114,185300,284207650,24500,24500,24500,24500,0
20250114,185200,284207650,24500,24500,24500,24500,0
20250114,185100,284207650,24500,24500,24500,24500,0
20250114,185000,284207650,24500,24500,24500,24500,0
20250114,184900,284207650,24500,24500,24500,24500,0
20250114,184800,284207650,24500,24500,24500,24500,0
20250114,184700,284207650,24500,24500,24500,24500,0
20250114,184600,284207650,24500,24500,24500,24500,0
20250114,184500,284207650,24500,24500,24500,24500,0
20250114,184400,284207650,24500,24500,24500,24500,0
20250114,184300,284207650,24500,24500,24500,24500,0
20250114,184200,284207650,24500,24500,24500,24500,0
20250114,184100,284207650,24500,24500,24500,24500,0
20250114,184000,284207650,24500,24500,24500,24500,0
20250114,183900,284207650,24500,24500,24500,24500,750
20250114,183800,284207650,24500,24500,24500,24500,0
20250114,183700,284207650,24500,24500,24500,24500,0
20250114,183600,284207650,24500,24500,24500,24500,0
20250114,183500,284207650,24500,24500,24500,24500,0
20250114,183400,284207650,24500,24500,24500,24500,0
20250114,183300,284207650,24500,24500,24500,24500,0
20250114,183200,284207650,24500,24500,24500,24500,0
20250114,183100,284207650,24500,24500,24500,24500,0
20250114,183000,284207650,24500,24500,24500,24500,0
20250114,182900,284207650,24500,24500,24500,24500,0
20250114,182800,284207650,24500,24500,24500,24500,0
20250114,182700,284207650,24500,24500,24500,24500,0
20250114,182600,284207650,24500,24500,24500,24500,0
20250114,182500,284207650,24500,24500,24500,24500,0
20250114,182400,284207650,24500,24500,24500,24500,0
20250114,182300,284207650,24500,24500,24500,24500,0
20250114,182200,284207650,24500,24500,24500,24500,0
20250114,182100,284207650,24500,24500,24500,24500,0
20250114,182000,284207650,24500,24500,24500,24500,0
20250114,181900,284207650,24500,24500,24500,24500,0
20250114,181800,284207650,24500,24500,24500,24500,0
20250114,181700,284207650,24500,24500,24500,24500,0
20250114,181600,284207650,24500,24500,24500,24500,0
20250114,181500,284207650,24500,24500,24500,24500,0
20250114,181400,284207650,24500,24500,24500,24500,0
20250114,181300,284207650,24500,24500,24500,24500,0
20250114,181200,284207650,24500,24500,24500,24500,0
20250114,181100,284207650,24500,24500,24500,24500,0
20250114,181000,284207650,24500,24500,24500,24500,0
20250114,180900,284207650,24500,24500,24500,24500,750
20250114,180800,284207650,24500,24500,24500,24500,0
20250114,180700,284207650,24500,24500,24500,24500,0
20250114,180600,284207650,24500,24500,24500,24500,0
20250114,180500,284207650,24500,24500,24500,24500,0
20250114,180400,284207650,24500,24500,24500,24500,0
20250114,180300,284207650,24500,24500,24500,24500,0
20250114,180200,284207650,24500,24500,24500,24500,0
20250114,180100,284207650,24500,24500,24500,24500,0
20250114,180000,284207650,24500,24500,24500,24500,0
20250114,175900,284207650,24500,24500,24500,24500,0
20250114,175800,284207650,24500,24500,24500,24500,0
20250114,175700,284207650,24500,24500,24500,24500,0
20250114,175600,284207650,24500,24500,24500,24500,0
20250114,175500,284207650,24500,24500,24500,24500,0
20250114,175400,284207650,24500,24500,24500,24500,0
20250114,175300,284207650,24500,24500,24500,24500,0
20250114,175200,284207650,24500,24500,24500,24500,0
20250114,175100,284207650,24500,24500,24500,24500,0
20250114,175000,284207650,24500,24500,24500,24500,0
20250114,174900,284207650,24500,24500,24500,24500,0
20250114,174800,284207650,24500,24500,24500,24500,0
20250114,174700,284207650,24500,24500,24500,24500,0
20250114,174600,284207650,24500,24500,24500,24500,0
20250114,174500,284207650,24500,24500,24500,24500,0
20250114,174400,284207650,24500,24500,24500,24500,0
20250114,174300,284207650,24500,24500,24500,24500,0
20250114,174200,284207650,24500,24500,24500,24500,0
20250114,174100,284207650,24500,24500,24500,24500,0
20250114,174000,284207650,24500,24500,24500,24500,0
20250114,173900,284207650,24500,24500,24500,24500,750
20250114,173800,284207650,24500,24500,24500,24500,0
20250114,173700,284207650,24500,24500,24500,24500,0
20250114,173600,284207650,24500,24500,24500,24500,0
20250114,173500,284207650,24500,24500,24500,24500,0
20250114,173400,284207650,24500,24500,24500,24500,0
20250114,173300,284207650,24500,24500,24500,24500,0
20250114,173200,284207650,24500,24500,24500,24500,0
20250114,173100,284207650,24500,24500,24500,24500,0
20250114,173000,284207650,24500,24500,24500,24500,0
20250114,172900,284207650,24500,24500,24500,24500,0
20250114,172800,284207650,24500,24500,24500,24500,0
20250114,172700,284207650,24500,24500,24500,24500,0
20250114,172600,284207650,24500,24500,24500,24500,0
20250114,172500,284207650,24500,24500,24500,24500,0
20250114,172400,284207650,24500,24500,24500,24500,0
20250114,172300,284207650,24500,24500,24500,24500,0
20250114,172200,284207650,24500,24500,24500,24500,0
20250114,172100,284207650,24500,24500,24500,24500,0
20250114,172000,284207650,24500,24500,24500,24500,0
20250114,171900,284207650,24500,24500,24500,24500,0
20250114,171800,284207650,24500,24500,24500,24500,0
20250114,171700,284207650,24500,24500,24500,24500,0
20250114,171600,284207650,24500,24500,24500,24500,0
20250114,171500,284207650,24500,24500,24500,24500,0
20250114,171400,284207650,24500,24500,24500,24500,0
20250114,171300,284207650,24500,24500,24500,24500,0
20250114,171200,284207650,24500,24500,24500,24500,0
20250114,171100,284207650,24500,24500,24500,24500,0
20250114,171000,284207650,24500,24500,24500,24500,0
20250114,170900,284207650,24500,24500,24500,24500,750
20250114,170800,284207650,24500,24500,24500,24500,0
20250114,170700,284207650,24500,24500,24500,24500,0
20250114,170600,284207650,24500,24500,24500,24500,0
20250114,170500,284207650,24500,24500,24500,24500,0
20250114,170400,284207650,24500,24500,24500,24500,0
20250114,170300,284207650,24500,24500,24500,24500,0
20250114,170200,284207650,24500,24500,24500,24500,0
20250114,170100,284207650,24500,24500,24500,24500,0
20250114,170000,284207650,24500,24500,24500,24500,0
20250114,165900,284207650,24500,24500,24500,24500,0
20250114,165800,284207650,24500,24500,24500,24500,0
20250114,165700,284207650,24500,24500,24500,24500,0
20250114,165600,284207650,24500,24500,24500,24500,0
20250114,165500,284207650,24500,24500,24500,24500,0
20250114,165400,284207650,24500,24500,24500,24500,0
20250114,165300,284207650,24500,24500,24500,24500,0
20250114,165200,284207650,24500,24500,24500,24500,0
20250114,165100,284207650,24500,24500,24500,24500,0
20250114,165000,284207650,24500,24500,24500,24500,0
20250114,164900,284207650,24500,24500,24500,24500,0
20250114,164800,284207650,24500,24500,24500,24500,0
20250114,164700,284207650,24500,24500,24500,24500,0
20250114,164600,284207650,24500,24500,24500,24500,0
20250114,164500,284207650,24500,24500,24500,24500,0
20250114,164400,284207650,24500,24500,24500,24500,0
20250114,164300,284207650,24500,24500,24500,24500,0
20250114,164200,284207650,24500,24500,24500,24500,0
20250114,164100,284207650,24500,24500,24500,24500,0
20250114,164000,284207650,24500,24500,24500,24500,0
20250114,163900,284207650,24500,24500,24500,24500,750
20250114,163800,284207650,24500,24500,24500,24500,0
20250114,163700,284207650,24500,24500,24500,24500,0
20250114,163600,284207650,24500,24500,24500,24500,0
20250114,163500,284207650,24500,24500,24500,24500,0
20250114,163400,284207650,24500,24500,24500,24500,0
20250114,163300,284207650,24500,24500,24500,24500,0
20250114,163200,284207650,24500,24500,24500,24500,0
20250114,163100,284207650,24500,24500,24500,24500,0
20250114,163000,284207650,24500,24500,24500,24500,0
20250114,162900,284207650,24500,24500,24500,24500,0
20250114,162800,284207650,24500,24500,24500,24500,0
20250114,162700,284207650,24500,24500,24500,24500,0
20250114,162600,284207650,24500,24500,24500,24500,0
20250114,162500,284207650,24500,24500,24500,24500,0
20250114,162400,284207650,24500,24500,24500,24500,0
20250114,162300,284207650,24500,24500,24500,24500,0
20250114,162200,284207650,24500,24500,24500,24500,0
20250114,162100,284207650,24500,24500,24500,24500,0
20250114,162000,284207650,24500,24500,24500,24500,0
20250114,161900,284207650,24500,24500,24500,24500,0
20250114,161800,284207650,24500,24500,24500,24500,0
20250114,161700,284207650,24500,24500,24500,24500,0
20250114,161600,284207650,24500,24500,24500,24500,0
20250114,161500,284207650,24500,24500,24500,24500,0
20250114,161400,284207650,24500,24500,24500,24500,0
20250114,161300,284207650,24500,24500,24500,24500,0
20250114,161200,284207650,24500,24500,24500,24500,0
20250114,161100,284207650,24500,24500,24500,24500,0
20250114,161000,284207650,24500,24500,24500,24500,0
20250114,160900,284207650,24500,24500,24500,24500,750
20250114,160800,284207650,24500,24500,24500,24500,0
20250114,160700,284207650,24500,24500,24500,24500,0
20250114,160600,284207650,24500,24500,24500,24500,0
20250114,160500,284207650,24500,24500,24500,24500,0
20250114,160400,284207650,24500,24500,24500,24500,0
20250114,160300,284207650,24500,24500,24500,24500,0
20250114,160200,284207650,24500,24500,24500,24500,0
20250114,160100,284207650,24500,24500,24500,24500,0
20250114,160000,284207650,24500,24500,24500,24500,0
20250114,155900,284207650,24500,24500,24500,24500,0
20250114,155800,284207650,24500,24500,24500,24500,0
20250114,155700,284207650,24500,24500,24500,24500,0
20250114,155600,284207650,24500,24500,24500,24500,0
20250114,155500,284207650,24500,24500,24500,24500,0
20250114,155400,284207650,24500,24500,24500,24500,0
20250114,155300,284207650,24500,24500,24500,24500,0
20250114,155200,284207650,24500,24500,24500,24500,0
20250114,155100,284207650,24500,24500,24500,24500,0
20250114,155000,284207650,24500,24500,24500,24500,0
20250114,154900,284207650,24500,24500,24500,24500,0
20250114,154800,284207650,24500,24500,24500,24500,0
20250114,154700,284207650,24500,24500,24500,24500,0
20250114,154600,284207650,24500,24500,24500,24500,0
20250114,154500,284207650,24500,24500,24500,24500,0
20250114,154400,284207650,24500,24500,24500,24500,0
20250114,154300,284207650,24500,24500,24500,24500,0
20250114,154200,284207650,24500,24500,24500,24500,0
20250114,154100,284207650,24500,24500,24500,24500,0
20250114,154000,284207650,24500,24500,24500,24500,0
20250114,153900,284207650,24500,24500,24500,24500,750
20250114,153800,284207650,24500,24500,24500,24500,0
20250114,153700,284207650,24500,24500,24500,24500,0
20250114,153600,284207650,24500,24500,24500,24500,0
20250114,153500,284207650,24500,24500,24500,24500,0
20250114,153400,284207650,24500,24500,24500,24500,0
20250114,153300,284207650,24500,24500,24500,24500,0
20250114,153200,284207650,24500,24500,24500,24500,0
20250114,153100,284207650,24500,24500,24500,24500,0
20250114,153000,284207650,24500,24500,24500,24500,750
20250114,152900,265832650,24500,24500,24500,24500,0
20250114,152800,265832650,24500,24500,24500,24500,0
20250114,152700,265832650,24500,24500,24500,24500,0
20250114,152600,265832650,24500,24500,24500,24500,0
20250114,152500,265832650,24500,24500,24500,24500,0
20250114,152400,265832650,24500,24500,24500,24500,0
20250114,152300,265832650,24500,24500,24500,24500,0
20250114,152200,265832650,24500,24500,24500,24500,0
20250114,152100,265832650,24500,24500,24500,24500,0
20250114,152000,265832650,24500,24500,24500,24500,0
20250114,151900,265832650,24500,24500,24500,24500,200
20250114,151800,260932650,24500,24450,24500,24450,80
20250114,151700,258975650,24450,24450,24450,24450,0
20250114,151600,258975650,24450,24450,24500,24450,402
20250114,151500,249146650,24400,24400,24400,24400,0
20250114,151400,249146650,24400,24400,24400,24400,0
20250114,151300,249146650,24400,24400,24400,24400,0
20250114,151200,249146650,24400,24400,24400,24400,0
20250114,151100,249146650,24400,24400,24400,24400,0
20250114,151000,249146650,24400,24400,24400,24400,1
20250114,150900,249122250,24400,24400,24400,24400,0
20250114,150800,249122250,24400,24400,24400,24400,0
20250114,150700,249122250,24400,24400,24400,24400,0
20250114,150600,249122250,24400,24400,24400,24400,0
20250114,150500,249122250,24400,24400,24400,24400,0
20250114,150400,249122250,24400,24400,24400,24400,1
20250114,150300,249097850,24350,24350,24350,24350,0
20250114,150200,249097850,24350,24350,24350,24350,0
20250114,150100,249097850,24350,24350,24350,24350,0
20250114,150000,249097850,24350,24350,24350,24350,1
20250114,145900,249073500,24400,24400,24400,24400,0
20250114,145800,249073500,24400,24400,24400,24400,0
20250114,145700,249073500,24400,24400,24400,24400,1
20250114,145600,249049100,24400,24400,24400,24400,0
20250114,145500,249049100,24400,24400,24400,24400,0
20250114,145400,249049100,24400,24400,24400,24400,0
20250114,145300,249049100,24400,24400,24400,24400,1
20250114,145200,249024700,24400,24400,24400,24400,5
20250114,145100,248902700,24400,24400,24400,24400,0
20250114,145000,248902700,24400,24400,24400,24400,50
20250114,144900,247682700,24400,24400,24400,24400,0
20250114,144800,247682700,24400,24400,24400,24400,0
20250114,144700,247682700,24400,24400,24400,24400,200
20250114,144600,242802700,24300,24300,24300,24300,0
20250114,144500,242802700,24300,24300,24300,24300,0
20250114,144400,242802700,24300,24300,24300,24300,0
20250114,144300,242802700,24300,24300,24300,24300,0
20250114,144200,242802700,24300,24300,24300,24300,0
20250114,144100,242802700,24300,24300,24300,24300,1
20250114,144000,242778400,24350,24350,24350,24350,18
20250114,143900,242340100,24350,24350,24350,24350,0
20250114,143800,242340100,24350,24350,24350,24350,19
20250114,143700,241877450,24350,24350,24350,24350,0
20250114,143600,241877450,24350,24350,24350,24350,0
20250114,143500,241877450,24350,24350,24350,24350,0
20250114,143400,241877450,24350,24350,24350,24350,0
20250114,143300,241877450,24350,24350,24350,24350,15
20250114,143200,241512200,24350,24350,24350,24350,0
20250114,143100,241512200,24350,24350,24350,24350,0
20250114,143000,241512200,24350,24400,24400,24350,22
20250114,142900,240976050,24400,24400,24400,24400,110
20250114,142800,238292050,24400,24400,24400,24400,10
20250114,142700,238048050,24450,24450,24450,24450,40
20250114,142600,237070050,24450,24450,24450,24450,0
20250114,142500,237070050,24450,24450,24450,24450,11
20250114,142400,236801100,24450,24450,24450,24450,5
20250114,142300,236678850,24450,24450,24450,24450,0
20250114,142200,236678850,24450,24450,24450,24450,100
20250114,142100,234233850,24450,24450,24450,24450,0
20250114,142000,234233850,24450,24450,24450,24450,0
20250114,141900,234233850,24450,24450,24450,24450,0
20250114,141800,234233850,24450,24450,24450,24450,0
20250114,141700,234233850,24450,24450,24450,24450,0
20250114,141600,234233850,24450,24450,24450,24450,17
20250114,141500,233818200,24500,24500,24500,24500,0
20250114,141400,233818200,24500,24500,24500,24500,0
20250114,141300,233818200,24500,24500,24500,24500,5
20250114,141200,233695700,24500,24500,24500,24500,208
20250114,141100,228599700,24500,24500,24500,24500,200
20250114,141000,223699700,24500,24500,24500,24500,0
20250114,140900,223699700,24500,24500,24500,24500,44
20250114,140800,222621700,24550,24550,24550,24550,0
20250114,140700,222621700,24550,24550,24550,24550,0
20250114,140600,222621700,24550,24550,24550,24550,0
20250114,140500,222621700,24550,24550,24550,24550,0
20250114,140400,222621700,24550,24550,24550,24550,0
20250114,140300,222621700,24550,24550,24550,24550,1
20250114,140200,222597150,24400,24400,24400,24400,0
20250114,140100,222597150,24400,24400,24400,24400,0
20250114,140000,222597150,24400,24400,24400,24400,0
20250114,135900,222597150,24400,24400,24400,24400,0
20250114,135800,222597150,24400,24400,24400,24400,0
20250114,135700,222597150,24400,24400,24400,24400,0
20250114,135600,222597150,24400,24400,24400,24400,100
20250114,135500,220157150,24400,24400,24400,24400,0
20250114,135400,220157150,24400,24400,24400,24400,0
20250114,135300,220157150,24400,24400,24400,24400,0
20250114,135200,220157150,24400,24450,24450,24400,102
20250114,135100,217667850,24450,24450,24450,24450,0
20250114,135000,217667850,24450,24450,24450,24450,0
20250114,134900,217667850,24450,24450,24450,24450,0
20250114,134800,217667850,24450,24450,24450,24450,5
20250114,134700,217545600,24500,24500,24500,24500,0
20250114,134600,217545600,24500,24500,24500,24500,0
20250114,134500,217545600,24500,24550,24550,24500,7
20250114,134400,217373800,24500,24500,24500,24500,0
20250114,134300,217373800,24500,24500,24500,24500,1
20250114,134200,217349300,24500,24500,24500,24500,0
20250114,134100,217349300,24500,24500,24500,24500,0
20250114,134000,217349300,24500,24500,24500,24500,3
20250114,133900,217275800,24550,24550,24550,24550,0
20250114,133800,217275800,24550,24550,24550,24550,0
20250114,133700,217275800,24550,24550,24550,24550,0
20250114,133600,217275800,24550,24550,24550,24550,0
20250114,133500,217275800,24550,24550,24550,24550,0
20250114,133400,217275800,24550,24550,24550,24550,83
20250114,133300,215238150,24550,24550,24550,24550,0
20250114,133200,215238150,24550,24500,24550,24500,195
20250114,133100,210455900,24500,24500,24500,24500,112
20250114,133000,207711900,24500,24500,24500,24500,2
20250114,132900,207662900,24500,24500,24500,24500,133
20250114,132800,204404400,24500,24500,24500,24500,65
20250114,132700,202811900,24500,24500,24500,24500,0
20250114,132600,202811900,24500,24500,24500,24500,492
20250114,132500,190757900,24450,24450,24450,24450,0
20250114,132400,190757900,24450,24450,24450,24450,0
20250114,132300,190757900,24450,24450,24450,24450,12
20250114,132200,190464500,24450,24450,24450,24450,0
20250114,132100,190464500,24450,24450,24450,24450,0
20250114,132000,190464500,24450,24450,24450,24450,0
20250114,131900,190464500,24450,24450,24450,24450,0
20250114,131800,190464500,24450,24450,24450,24450,4
20250114,131700,190366700,24450,24450,24450,24450,0
20250114,131600,190366700,24450,24450,24450,24450,0
20250114,131500,190366700,24450,24450,24450,24450,0
20250114,131400,190366700,24450,24450,24450,24450,0
20250114,131300,190366700,24450,24450,24450,24450,0
20250114,131200,190366700,24450,24450,24450,24450,0
20250114,131100,190366700,24450,24450,24450,24450,0
20250114,131000,190366700,24450,24450,24450,24450,2
20250114,130900,190317800,24450,24450,24450,24450,6
20250114,130800,190171100,24500,24450,24500,24450,209
20250114,130700,185060550,24450,24450,24450,24450,6
20250114,130600,184913850,24450,24450,24450,24450,1
20250114,130500,184889400,24450,24450,24450,24450,0
20250114,130400,184889400,24450,24450,24450,24450,11
20250114,130300,184620450,24500,24500,24500,24500,0
20250114,130200,184620450,24500,24500,24500,24500,50
20250114,130100,183395450,24500,24450,24500,24450,311
20250114,130000,175790950,24400,24400,24400,24400,0
20250114,125900,175790950,24400,24400,24400,24400,0
20250114,125800,175790950,24400,24400,24400,24400,0
20250114,125700,175790950,24400,24400,24400,24400,50
20250114,125600,174570950,24400,24400,24400,24400,1
20250114,125500,174546550,24450,24450,24450,24450,0
20250114,125400,174546550,24450,24450,24450,24450,11
20250114,125300,174277600,24450,24450,24450,24450,0
20250114,125200,174277600,24450,24450,24450,24450,33
20250114,125100,173470750,24400,24400,24400,24400,22
20250114,125000,172933950,24400,24400,24400,24400,9
20250114,124900,172714350,24300,24300,24300,24300,5
20250114,124800,172592850,24450,24450,24450,24450,51
20250114,124700,171345900,24450,24450,24450,24450,0
20250114,124600,171345900,24450,24450,24450,24450,86
20250114,124500,169243200,24450,24450,24450,24450,23
20250114,124400,168680850,24450,24450,24450,24450,6
20250114,124300,168534150,24450,24450,24450,24450,50
20250114,124200,167311650,24450,24450,24450,24450,0
20250114,124100,167311650,24450,24450,24450,24450,0
20250114,124000,167311650,24450,24450,24450,24450,20
20250114,123900,166822650,24450,24450,24450,24450,1
20250114,123800,166798200,24400,24400,24400,24400,0
20250114,123700,166798200,24400,24400,24400,24400,0
20250114,123600,166798200,24400,24400,24400,24400,0
20250114,123500,166798200,24400,24400,24400,24400,0
20250114,123400,166798200,24400,24400,24400,24400,0
20250114,123300,166798200,24400,24400,24400,24400,202
20250114,123200,161869400,24400,24400,24400,24400,3
20250114,123100,161796200,24350,24350,24350,24350,0
20250114,123000,161796200,24350,24350,24350,24350,13
20250114,122900,161479650,24300,24300,24300,24300,0
20250114,122800,161479650,24300,24300,24300,24300,36
20250114,122700,160604850,24400,24400,24400,24400,0
20250114,122600,160604850,24400,24400,24400,24400,0
20250114,122500,160604850,24400,24400,24400,24400,0
20250114,122400,160604850,24400,24400,24400,24400,0
20250114,122300,160604850,24400,24400,24400,24400,50
20250114,122200,159384850,24400,24400,24400,24400,0
20250114,122100,159384850,24400,24400,24400,24400,0
20250114,122000,159384850,24400,24400,24400,24400,2
20250114,121900,159336050,24300,24300,24300,24300,0
20250114,121800,159336050,24300,24300,24300,24300,0
20250114,121700,159336050,24300,24300,24300,24300,0
20250114,121600,159336050,24300,24300,24300,24300,0
20250114,121500,159336050,24300,24300,24300,24300,20
20250114,121400,158850050,24400,24400,24400,24400,0
20250114,121300,158850050,24400,24400,24400,24400,0
20250114,121200,158850050,24400,24400,24400,24400,0
20250114,121100,158850050,24400,24350,24400,24350,142
20250114,121000,155387250,24350,24350,24350,24350,0
20250114,120900,155387250,24350,24350,24350,24350,0
20250114,120800,155387250,24350,24350,24350,24350,68
20250114,120700,153731450,24300,24300,24300,24300,12
20250114,120600,153439850,24250,24250,24250,24250,0
20250114,120500,153439850,24250,24250,24250,24250,0
20250114,120400,153439850,24250,24250,24250,24250,0
20250114,120300,153439850,24250,24250,24250,24250,0
20250114,120200,153439850,24250,24250,24250,24250,0
20250114,120100,153439850,24250,24250,24250,24250,0
20250114,120000,153439850,24250,24250,24250,24250,0
20250114,115900,153439850,24250,24250,24250,24250,0
20250114,115800,153439850,24250,24250,24250,24250,0
20250114,115700,153439850,24250,24250,24250,24250,0
20250114,115600,153439850,24250,24250,24250,24250,0
20250114,115500,153439850,24250,24250,24250,24250,1
20250114,115400,153415600,24250,24250,24250,24250,0
20250114,115300,153415600,24250,24250,24250,24250,0
20250114,115200,153415600,24250,24250,24250,24250,0
20250114,115100,153415600,24250,24250,24250,24250,1
20250114,115000,153391350,24250,24250,24250,24250,0
20250114,114900,153391350,24250,24250,24250,24250,0
20250114,114800,153391350,24250,24250,24250,24250,0
20250114,114700,153391350,24250,24250,24250,24250,0
20250114,114600,153391350,24250,24250,24250,24250,0
20250114,114500,153391350,24250,24250,24250,24250,40
20250114,114400,152421350,24300,24300,24300,24300,0
20250114,114300,152421350,24300,24300,24300,24300,0
20250114,114200,152421350,24300,24300,24300,24300,194
20250114,114100,147707150,24250,24250,24250,24250,0
20250114,114000,147707150,24250,24250,24250,24250,0
20250114,113900,147707150,24250,24250,24250,24250,0
20250114,113800,147707150,24250,24250,24250,24250,0
20250114,113700,147707150,24250,24250,24250,24250,0
20250114,113600,147707150,24250,24250,24250,24250,0
20250114,113500,147707150,24250,24250,24250,24250,0
20250114,113400,147707150,24250,24250,24250,24250,0
20250114,113300,147707150,24250,24250,24250,24250,0
20250114,113200,147707150,24250,24250,24250,24250,0
20250114,113100,147707150,24250,24250,24250,24250,9
20250114,113000,147488900,24250,24250,24250,24250,0
20250114,112900,147488900,24250,24250,24250,24250,164
20250114,112800,143511900,24250,24250,24250,24250,20
20250114,112700,143026900,24250,24250,24250,24250,0
20250114,112600,143026900,24250,24250,24250,24250,7
20250114,112500,142857150,24250,24250,24250,24250,0
20250114,112400,142857150,24250,24250,24250,24250,0
20250114,112300,142857150,24250,24250,24250,24250,0
20250114,112200,142857150,24250,24250,24250,24250,0
20250114,112100,142857150,24250,24250,24250,24250,12
20250114,112000,142566150,24300,24300,24300,24300,106
20250114,111900,139990350,24350,24350,24350,24350,10
20250114,111800,139746850,24350,24350,24350,24350,0
20250114,111700,139746850,24350,24350,24350,24350,0
20250114,111600,139746850,24350,24350,24350,24350,2
20250114,111500,139698150,24350,24350,24350,24350,0
20250114,111400,139698150,24350,24350,24350,24350,30
20250114,111300,138967650,24350,24350,24350,24350,1
20250114,111200,138943300,24300,24300,24300,24300,0
20250114,111100,138943300,24300,24300,24300,24300,0
20250114,111000,138943300,24300,24300,24300,24300,10
20250114,110900,138700300,24350,24350,24350,24350,0
20250114,110800,138700300,24350,24350,24350,24350,0
20250114,110700,138700300,24350,24350,24350,24350,0
20250114,110600,138700300,24350,24350,24350,24350,0
20250114,110500,138700300,24350,24350,24350,24350,0
20250114,110400,138700300,24350,24350,24350,24350,0
20250114,110300,138700300,24350,24350,24350,24350,0
20250114,110200,138700300,24350,24350,24350,24350,1
20250114,110100,138675950,24250,24250,24250,24250,0
20250114,110000,138675950,24250,24250,24250,24250,0
20250114,105900,138675950,24250,24250,24250,24250,0
20250114,105800,138675950,24250,24250,24250,24250,0
20250114,105700,138675950,24250,24250,24250,24250,0
20250114,105600,138675950,24250,24250,24250,24250,10
20250114,105500,138433450,24250,24250,24250,24250,0
20250114,105400,138433450,24250,24250,24250,24250,0
20250114,105300,138433450,24250,24250,24250,24250,50
20250114,105200,137220950,24300,24300,24300,24300,0
20250114,105100,137220950,24300,24300,24300,24300,21
20250114,105000,136710650,24400,24400,24400,24400,0
20250114,104900,136710650,24400,24400,24400,24400,0
20250114,104800,136710650,24400,24400,24400,24400,0
20250114,104700,136710650,24400,24400,24400,24400,0
20250114,104600,136710650,24400,24400,24400,24400,0
20250114,104500,136710650,24400,24400,24400,24400,0
20250114,104400,136710650,24400,24300,24400,24300,700
20250114,104300,119634950,24300,24300,24300,24300,0
20250114,104200,119634950,24300,24300,24300,24300,0
20250114,104100,119634950,24300,24300,24300,24300,0
20250114,104000,119634950,24300,24300,24300,24300,0
20250114,103900,119634950,24300,24300,24300,24300,0
20250114,103800,119634950,24300,24300,24300,24300,0
20250114,103700,119634950,24300,24300,24300,24300,0
20250114,103600,119634950,24300,24300,24300,24300,2
20250114,103500,119586350,24250,24300,24300,24250,32
20250114,103400,118810200,24250,24250,24250,24250,69
20250114,103300,117136950,24250,24250,24250,24250,0
20250114,103200,117136950,24250,24250,24250,24250,1
20250114,103100,117112700,24200,24200,24200,24200,18
20250114,103000,116677100,24250,24250,24250,24250,0
20250114,102900,116677100,24250,24250,24250,24250,0
20250114,102800,116677100,24250,24250,24250,24250,0
20250114,102700,116677100,24250,24250,24250,24250,1
20250114,102600,116652850,24200,24200,24200,24200,0
20250114,102500,116652850,24200,24200,24200,24200,0
20250114,102400,116652850,24200,24200,24200,24200,0
20250114,102300,116652850,24200,24200,24200,24200,0
20250114,102200,116652850,24200,24200,24200,24200,189
20250114,102100,112079050,24200,24200,24200,24200,0
20250114,102000,112079050,24200,24200,24200,24200,0
20250114,101900,112079050,24200,24200,24200,24200,0
20250114,101800,112079050,24200,24200,24200,24200,0
20250114,101700,112079050,24200,24200,24200,24200,0
20250114,101600,112079050,24200,24200,24200,24200,0
20250114,101500,112079050,24200,24200,24200,24200,0
20250114,101400,112079050,24200,24200,24200,24200,200
20250114,101300,107239050,24200,24200,24200,24200,200
20250114,101200,102399050,24200,24200,24200,24200,0
20250114,101100,102399050,24200,24200,24200,24200,50
20250114,101000,101189050,24200,24200,24200,24200,0
20250114,100900,101189050,24200,24200,24200,24200,0
20250114,100800,101189050,24200,24200,24200,24200,1
20250114,100700,101164850,24100,24100,24100,24100,0
20250114,100600,101164850,24100,24100,24100,24100,0
20250114,100500,101164850,24100,24100,24100,24100,0
20250114,100400,101164850,24100,24100,24100,24100,0
20250114,100300,101164850,24100,24100,24100,24100,0
20250114,100200,101164850,24100,24100,24100,24100,0
20250114,100100,101164850,24100,24100,24100,24100,0
20250114,100000,101164850,24100,24100,24100,24100,0
20250114,095900,101164850,24100,24100,24100,24100,0
20250114,095800,101164850,24100,24100,24100,24100,0
20250114,095700,101164850,24100,24100,24100,24100,50
20250114,095600,99959850,24300,24300,24300,24300,0
20250114,095500,99959850,24300,24300,24300,24300,5
20250114,095400,99838350,24300,24300,24300,24300,1
20250114,095300,99814050,24200,24200,24200,24200,0
20250114,095200,99814050,24200,24100,24200,24100,101
20250114,095100,97369950,24050,24050,24050,24050,0
20250114,095000,97369950,24050,24050,24050,24050,0
20250114,094900,97369950,24050,23950,24050,23950,42
20250114,094800,96360350,23950,23950,23950,23950,70
20250114,094700,94683850,23950,23950,23950,23900,935
20250114,094600,72291600,23950,24000,24000,23950,23
20250114,094500,71740700,23950,24050,24050,23950,21
20250114,094400,71236950,24050,24000,24050,24000,7
20250114,094300,71068850,24050,24050,24050,24050,1
20250114,094200,71044800,24050,24050,24050,24050,8
20250114,094100,70852400,24050,24050,24050,24050,0
20250114,094000,70852400,24050,24050,24050,24050,0
20250114,093900,70852400,24050,24050,24050,24050,1
20250114,093800,70828350,24050,24050,24050,24050,16
20250114,093700,70443550,24100,24100,24100,24100,0
20250114,093600,70443550,24100,24100,24100,24100,0
20250114,093500,70443550,24100,24100,24100,24100,0
20250114,093400,70443550,24100,24100,24100,24100,0
20250114,093300,70443550,24100,24100,24100,24100,1
20250114,093200,70419450,24050,24050,24050,24050,31
20250114,093100,69673900,24050,24000,24050,24000,96
20250114,093000,67369550,24050,24050,24050,24050,29
20250114,092900,66672100,24000,24000,24000,24000,0
20250114,092800,66672100,24000,24000,24000,24000,0
20250114,092700,66672100,24000,24000,24000,24000,0
20250114,092600,66672100,24000,24000,24000,24000,751
20250114,092500,48648100,24050,24050,24050,24050,0
20250114,092400,48648100,24050,24050,24050,24050,0
20250114,092300,48648100,24050,24050,24050,24050,259
20250114,092200,42419150,24050,24050,24050,24050,0
20250114,092100,42419150,24050,24200,24200,24050,49
20250114,092000,41238050,24000,24000,24000,24000,82
20250114,091900,39270050,24000,24000,24000,24000,468
20250114,091800,28038050,24000,24050,24050,24000,474
20250114,091700,16661300,24050,24050,24050,24050,28
20250114,091600,15987900,24050,24050,24050,24050,20
20250114,091500,15506900,24050,24050,24050,24050,37
20250114,091400,14617050,24050,24050,24050,24050,0
20250114,091300,14617050,24050,24050,24050,24050,11
20250114,091200,14352500,24050,24050,24050,24050,0
20250114,091100,14352500,24050,24050,24050,24050,0
20250114,091000,14352500,24050,24050,24050,24050,50
20250114,090900,13150000,24100,24100,24100,24100,256
20250114,090800,6980400,24100,24100,24100,24100,0
20250114,090700,6980400,24100,24100,24100,24100,0
20250114,090600,6980400,24100,24100,24100,24100,64
20250114,090500,5438000,24300,24300,24300,24300,0
20250114,090400,5438000,24300,24300,24300,24300,0
20250114,090300,5438000,24300,24300,24300,24300,0
20250114,090200,5438000,24300,24300,24300,24300,1
20250114,090100,5413700,24000,24000,24000,24000,0
20250114,090000,5413700,24000,24000,24000,23900,68